Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.920 | 4.040 | 3.730 | 4.040 | 870,155 | +0.10(+2.54%) |
Nov 27, 2009 | 3.790 | 3.980 | 3.760 | 3.940 | 281,990 | -0.04(-1.01%) |
Nov 25, 2009 | 4.040 | 4.040 | 3.920 | 3.980 | 211,244 | -0.02(-0.50%) |
Nov 24, 2009 | 4.100 | 4.120 | 3.940 | 4.000 | 297,141 | -0.08(-1.96%) |
Nov 23, 2009 | 4.170 | 4.170 | 3.970 | 4.080 | 412,201 | +0.13(+3.29%) |
Nov 20, 2009 | 4.050 | 4.150 | 3.870 | 3.950 | 420,787 | -0.13(-3.19%) |
Nov 19, 2009 | 4.140 | 4.200 | 4.000 | 4.080 | 525,099 | -0.12(-2.86%) |
Nov 18, 2009 | 4.400 | 4.400 | 4.170 | 4.200 | 491,745 | -0.18(-4.11%) |
Nov 17, 2009 | 4.370 | 4.500 | 4.130 | 4.380 | 487,298 | +0.01(+0.23%) |
Nov 16, 2009 | 4.140 | 4.380 | 4.140 | 4.370 | 455,874 | +0.22(+5.30%) |
Nov 13, 2009 | 4.130 | 4.230 | 4.030 | 4.150 | 314,401 | +0.03(+0.73%) |
Nov 12, 2009 | 4.350 | 4.490 | 4.120 | 4.120 | 369,939 | -0.25(-5.72%) |
Nov 11, 2009 | 4.360 | 4.490 | 4.210 | 4.370 | 406,029 | +0.08(+1.86%) |
Nov 10, 2009 | 4.670 | 4.710 | 4.270 | 4.290 | 642,659 | -0.40(-8.53%) |
Nov 09, 2009 | 4.510 | 4.690 | 4.430 | 4.690 | 572,577 | +0.31(+7.08%) |
Nov 06, 2009 | 4.270 | 4.460 | 4.102 | 4.380 | 189,829 | +0.03(+0.69%) |
Nov 05, 2009 | 4.080 | 4.350 | 3.970 | 4.350 | 816,363 | +0.33(+8.21%) |
Nov 04, 2009 | 4.260 | 4.350 | 4.010 | 4.020 | 369,754 | -0.22(-5.19%) |
Nov 03, 2009 | 4.290 | 4.290 | 4.130 | 4.240 | 503,948 | -0.11(-2.53%) |
Nov 02, 2009 | 4.210 | 4.430 | 4.170 | 4.350 | 934,322 | +0.17(+4.07%) |
Oct 30, 2009 | 4.290 | 4.340 | 4.100 | 4.180 | 841,026 | -0.17(-3.91%) |
Oct 29, 2009 | 4.240 | 4.430 | 4.220 | 4.350 | 524,468 | +0.20(+4.82%) |
Oct 28, 2009 | 4.590 | 4.630 | 4.000 | 4.150 | 740,797 | -0.44(-9.59%) |
Oct 27, 2009 | 4.670 | 4.770 | 4.550 | 4.590 | 615,301 | -0.07(-1.50%) |
Oct 26, 2009 | 4.610 | 4.780 | 4.545 | 4.660 | 674,543 | +0.05(+1.08%) |
Oct 23, 2009 | 4.680 | 5.000 | 4.560 | 4.610 | 370,830 | -0.21(-4.36%) |
Oct 22, 2009 | 4.730 | 4.901 | 4.530 | 4.820 | 512,416 | +0.09(+1.90%) |
Oct 21, 2009 | 4.890 | 5.060 | 4.700 | 4.730 | 596,731 | -0.13(-2.67%) |
Oct 20, 2009 | 4.870 | 5.130 | 4.850 | 4.860 | 472,724 | -0.18(-3.57%) |
Oct 19, 2009 | 5.080 | 5.250 | 5.030 | 5.040 | 1,086,202 | +0.00(+0.00%) |
Oct 16, 2009 | 5.070 | 5.250 | 5.030 | 5.040 | 698,977 | -0.09(-1.75%) |
Oct 15, 2009 | 5.410 | 5.410 | 5.040 | 5.130 | 769,868 | -0.36(-6.56%) |
Oct 14, 2009 | 5.280 | 5.490 | 5.140 | 5.490 | 1,016,800 | +0.29(+5.58%) |
Oct 13, 2009 | 5.200 | 5.230 | 5.100 | 5.200 | 617,893 | -0.04(-0.76%) |
Oct 12, 2009 | 5.120 | 5.250 | 4.950 | 5.240 | 893,993 | +0.29(+5.86%) |
Oct 09, 2009 | 4.910 | 5.030 | 4.860 | 4.950 | 467,771 | +0.02(+0.41%) |
Oct 08, 2009 | 4.900 | 4.970 | 4.830 | 4.930 | 662,442 | +0.07(+1.44%) |
Oct 07, 2009 | 4.850 | 4.980 | 4.780 | 4.860 | 379,910 | -0.04(-0.82%) |
Oct 06, 2009 | 4.820 | 4.970 | 4.770 | 4.900 | 1,399,487 | +0.14(+2.94%) |
Oct 05, 2009 | 4.370 | 4.760 | 4.370 | 4.760 | 1,233,271 | +0.41(+9.43%) |
Oct 02, 2009 | 4.350 | 4.570 | 4.310 | 4.350 | 647,292 | -0.08(-1.81%) |
Oct 01, 2009 | 4.720 | 4.840 | 4.410 | 4.430 | 809,384 | -0.31(-6.54%) |
Sep 30, 2009 | 4.870 | 4.950 | 4.590 | 4.740 | 2,037,619 | -0.16(-3.27%) |
Sep 29, 2009 | 4.900 | 4.990 | 4.840 | 4.900 | 1,552,452 | -0.01(-0.20%) |
Sep 28, 2009 | 4.830 | 5.000 | 4.830 | 4.910 | 1,489,011 | +0.05(+1.03%) |
Sep 25, 2009 | 4.770 | 4.950 | 4.650 | 4.860 | 600,872 | +0.11(+2.32%) |
Sep 24, 2009 | 4.870 | 4.910 | 4.540 | 4.750 | 801,326 | -0.08(-1.66%) |
Sep 23, 2009 | 4.950 | 4.990 | 4.830 | 4.830 | 818,101 | -0.11(-2.23%) |
Sep 22, 2009 | 4.960 | 4.970 | 4.910 | 4.940 | 556,368 | -0.02(-0.40%) |
Sep 21, 2009 | 4.710 | 4.960 | 4.700 | 4.960 | 1,235,221 | +0.20(+4.20%) |
Sep 18, 2009 | 4.630 | 4.810 | 4.590 | 4.760 | 1,001,379 | +0.12(+2.59%) |
Sep 17, 2009 | 4.790 | 4.800 | 4.590 | 4.640 | 662,706 | -0.14(-2.93%) |
Sep 16, 2009 | 4.580 | 4.830 | 4.570 | 4.780 | 2,235,673 | +0.20(+4.37%) |
Sep 15, 2009 | 4.490 | 4.650 | 4.420 | 4.580 | 1,703,287 | +0.09(+2.00%) |
Sep 14, 2009 | 4.350 | 4.570 | 4.250 | 4.490 | 2,121,001 | +0.12(+2.75%) |
Sep 11, 2009 | 4.300 | 4.480 | 4.240 | 4.370 | 6,355,487 | +0.20(+4.80%) |
Sep 10, 2009 | 4.270 | 4.310 | 4.010 | 4.170 | 6,303,679 | -0.70(-14.37%) |
Sep 09, 2009 | 4.700 | 4.900 | 4.670 | 4.870 | 324,483 | +0.09(+1.88%) |
Sep 08, 2009 | 4.780 | 4.835 | 4.710 | 4.780 | 209,291 | +0.07(+1.49%) |
Sep 04, 2009 | 4.700 | 4.790 | 4.580 | 4.710 | 152,021 | +0.02(+0.43%) |
Sep 03, 2009 | 4.550 | 4.690 | 4.520 | 4.690 | 206,733 | +0.15(+3.30%) |
Sep 02, 2009 | 4.460 | 4.640 | 4.400 | 4.540 | 236,205 | +0.08(+1.79%) |